Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	+0.40 / +0.56%	71.10	71.50	70.50	71.50	70.66	67.04	2,600
9/7/2022	-0.50 / -0.70%	71.60	71.60	71.10	71.10	71.15	66.66	2,000
9/6/2022	+0.50 / +0.70%	71.10	71.60	71.10	71.60	71.41	67.13	800
9/5/2022	-0.70 / -0.97%	71.00	71.60	71.00	71.10	71.36	66.66	2,600
8/31/2022	+1.50 / +2.13%	70.10	71.80	70.00	71.80	70.16	67.32	1,800
8/30/2022	-0.20 / -0.28%	70.10	70.60	70.00	70.30	70.36	65.91	5,900
8/29/2022	-1.00 / -1.40%	70.40	70.50	70.40	70.50	70.48	66.10	1,200
8/26/2022	+1.20 / +1.71%	71.00	71.80	71.00	71.50	71.38	67.04	3,200
8/25/2022	+0.20 / +0.28%	73.00	73.00	72.50	72.80	72.84	65.91	5,500
8/24/2022	+0.40 / +0.55%	73.00	73.00	71.90	72.60	72.41	65.73	10,700
8/23/2022	+0.20 / +0.28%	72.00	72.50	72.00	72.20	72.11	65.37	4,800
8/22/2022	-0.50 / -0.69%	72.60	72.60	72.00	72.00	72.40	65.19	4,900
8/19/2022	-0.50 / -0.68%	72.50	73.50	72.00	72.50	72.18	65.64	12,100
8/18/2022	+0.80 / +1.11%	75.00	75.00	72.60	73.00	73.57	66.09	4,200
8/17/2022	+0.10 / +0.14%	72.10	72.40	72.10	72.20	72.28	65.37	4,500
8/16/2022	0.00 / 0.00%	72.00	72.30	72.00	72.10	72.11	65.28	2,500
8/15/2022	+0.10 / +0.14%	72.30	72.40	72.00	72.10	72.24	65.28	5,800
8/12/2022	-0.30 / -0.41%	72.40	72.40	72.00	72.00	72.08	65.19	7,600
8/11/2022	-0.20 / -0.28%	72.50	72.50	72.10	72.30	72.41	65.46	8,200
8/10/2022	+1.00 / +1.40%	71.80	72.50	71.50	72.50	72.23	65.64	24,900
8/9/2022	0.00 / 0.00%	71.60	71.60	71.50	71.50	71.50	64.74	24,900
8/8/2022	0.00 / 0.00%	71.50	71.50	71.50	71.50	71.50	64.74	1,100
8/5/2022	0.00 / 0.00%	71.50	71.50	70.10	71.50	70.65	64.74	2,100
8/4/2022	-0.50 / -0.69%	72.00	73.10	71.50	71.50	72.28	64.74	3,500
8/3/2022	-0.10 / -0.14%	72.00	72.10	71.00	72.00	71.55	65.19	4,600
8/2/2022	+0.10 / +0.14%	72.00	73.00	72.00	72.10	72.45	65.28	8,800
8/1/2022	-3.00 / -4.00%	74.40	74.50	72.00	72.00	73.00	65.19	1,700
7/29/2022	+3.00 / +4.17%	72.00	75.00	72.00	75.00	72.43	67.90	700
7/28/2022	-0.50 / -0.69%	72.50	72.50	72.00	72.00	72.47	65.19	3,900
7/27/2022	+1.00 / +1.40%	73.00	73.00	72.10	72.50	72.67	65.64	2,700

<<Previous 30 days Next 30 days>>

SGN News

29/04	SGN: Record date for AGM 2025
28/04	SGN: Explanation of the difference in profit in Quarter 1.2025
26/04	SGN: Change in personnel
25/04	SGN: BOD resolution dated April 24, 2025
21/04	SGN: Terminating service contract VJC